IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	39.28	39.51	39.28	39.46	39.46	0.23%	42,478
Jun 11, 2025	39.60	39.68	39.24	39.37	39.37	-0.25%	53,664
Jun 10, 2025	39.26	39.50	39.06	39.47	39.47	0.66%	38,021
Jun 9, 2025	39.08	39.32	39.08	39.21	39.21	0.18%	71,856
Jun 6, 2025	39.17	39.28	39.06	39.14	39.14	0.98%	49,067
Jun 5, 2025	39.18	39.34	38.63	38.76	38.76	-0.74%	52,955
Jun 4, 2025	39.02	39.12	38.93	39.05	39.05	0.26%	49,276
Jun 3, 2025	38.65	39.00	38.58	38.95	38.95	0.85%	46,076
Jun 2, 2025	38.20	38.63	38.20	38.62	38.62	-0.21%	44,705
May 30, 2025	38.73	38.77	38.24	38.70	38.28	-0.13%	86,720
May 29, 2025	39.17	39.17	38.60	38.75	38.33	0.28%	74,203
May 28, 2025	38.90	38.98	38.58	38.64	38.22	-0.46%	25,666
May 27, 2025	38.51	38.87	38.35	38.82	38.40	2.27%	54,819
May 23, 2025	38.01	38.12	37.64	37.96	37.55	-0.84%	38,562
May 22, 2025	38.21	38.57	38.21	38.28	37.87	0.06%	51,288
May 21, 2025	38.49	38.97	38.12	38.26	37.85	-1.34%	61,858
May 20, 2025	38.73	38.86	38.54	38.78	38.36	-0.21%	50,476
May 19, 2025	38.30	38.97	38.30	38.86	38.44	0.15%	66,273
May 16, 2025	38.68	38.86	38.59	38.80	38.38	0.28%	46,941
May 15, 2025	38.48	38.83	38.36	38.69	38.27	0.26%	91,053
May 14, 2025	38.47	38.61	38.38	38.59	38.17	0.65%	49,425
May 13, 2025	37.88	38.38	37.88	38.34	37.92	1.48%	73,707
May 12, 2025	37.77	37.78	37.63	37.78	37.37	2.19%	92,421
May 9, 2025	37.16	37.21	36.87	36.97	36.57	-0.16%	111,673
May 8, 2025	37.21	37.21	36.68	37.03	36.63	1.20%	144,340
May 7, 2025	36.44	36.70	36.03	36.59	36.19	0.44%	59,791
May 6, 2025	36.31	36.62	36.16	36.43	36.04	-0.68%	85,837
May 5, 2025	36.67	36.94	36.63	36.68	36.28	-0.76%	33,316
May 2, 2025	36.75	37.10	36.59	36.96	36.56	1.76%	48,741
May 1, 2025	36.25	36.53	36.13	36.32	35.93	-2.73%	59,629
Apr 30, 2025	36.70	37.50	36.37	37.34	35.42	-0.03%	37,340
Apr 29, 2025	36.95	37.45	36.95	37.35	35.43	0.67%	68,175
Apr 28, 2025	37.12	37.20	36.61	37.10	35.19	0.22%	49,974
Apr 25, 2025	36.64	37.10	36.52	37.02	35.12	1.34%	63,122
Apr 24, 2025	35.78	36.53	35.73	36.53	34.65	2.76%	43,056
Apr 23, 2025	35.66	35.66	35.25	35.55	33.72	1.86%	131,256
Apr 22, 2025	34.74	35.16	34.66	34.90	33.11	1.57%	127,043
Apr 21, 2025	34.78	34.78	33.98	34.36	32.60	-2.44%	75,900
Apr 17, 2025	35.23	35.46	35.03	35.22	33.41	0.49%	146,545
Apr 16, 2025	35.46	35.66	34.62	35.05	33.25	-3.02%	48,036
Apr 15, 2025	36.20	36.40	36.01	36.14	34.28	0.14%	30,089
Apr 14, 2025	36.59	36.59	35.78	36.09	34.24	1.01%	44,129
Apr 11, 2025	34.94	35.78	34.75	35.73	33.89	2.58%	156,704
Apr 10, 2025	35.34	35.53	34.04	34.83	33.04	-3.78%	59,508
Apr 9, 2025	34.05	36.29	34.05	36.20	34.34	5.69%	43,089
Apr 8, 2025	35.80	36.19	33.75	34.25	32.49	-1.07%	92,041
Apr 7, 2025	33.47	35.62	33.00	34.62	32.84	0.12%	116,070
Apr 4, 2025	38.49	38.49	34.51	34.58	32.80	-6.79%	101,554
Apr 3, 2025	38.01	38.01	36.75	37.10	35.19	-4.28%	122,188
Apr 2, 2025	37.93	38.80	37.83	38.76	36.77	1.01%	16,310